Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 42.02 | 42.52 | 41.42 | 42.25 | 343,866 | +0.14(+0.33%) |
Apr 27, 2012 | 42.54 | 42.54 | 41.91 | 42.11 | 293,296 | -0.28(-0.66%) |
Apr 26, 2012 | 41.53 | 42.50 | 41.27 | 42.39 | 293,954 | +0.73(+1.75%) |
Apr 25, 2012 | 40.90 | 41.67 | 40.76 | 41.66 | 192,616 | +1.23(+3.04%) |
Apr 24, 2012 | 39.88 | 40.81 | 39.63 | 40.43 | 282,591 | +0.63(+1.58%) |
Apr 23, 2012 | 38.88 | 40.04 | 38.46 | 39.80 | 306,870 | +0.19(+0.48%) |
Apr 20, 2012 | 40.26 | 40.64 | 39.58 | 39.61 | 330,166 | -0.24(-0.60%) |
Apr 19, 2012 | 39.76 | 40.70 | 39.52 | 39.85 | 459,501 | +0.18(+0.45%) |
Apr 18, 2012 | 40.49 | 41.22 | 39.33 | 39.67 | 509,559 | -1.00(-2.46%) |
Apr 17, 2012 | 40.68 | 41.35 | 40.42 | 40.67 | 465,333 | +0.28(+0.69%) |
Apr 16, 2012 | 40.98 | 41.21 | 39.94 | 40.39 | 382,379 | -0.82(-1.99%) |
Apr 13, 2012 | 43.06 | 43.06 | 41.12 | 41.21 | 237,308 | -1.98(-4.58%) |
Apr 12, 2012 | 41.20 | 43.45 | 41.03 | 43.19 | 283,495 | +2.21(+5.39%) |
Apr 11, 2012 | 41.76 | 41.77 | 40.88 | 40.98 | 241,040 | +0.02(+0.05%) |
Apr 10, 2012 | 41.57 | 41.63 | 40.43 | 40.96 | 536,832 | -0.72(-1.73%) |
Apr 09, 2012 | 41.42 | 42.02 | 41.00 | 41.68 | 276,054 | -0.55(-1.30%) |
Apr 05, 2012 | 42.70 | 43.68 | 42.16 | 42.23 | 337,476 | -0.61(-1.42%) |
Apr 04, 2012 | 42.80 | 43.22 | 42.12 | 42.84 | 356,228 | -0.53(-1.22%) |
Apr 03, 2012 | 43.01 | 43.41 | 42.43 | 43.37 | 299,597 | +0.36(+0.84%) |
Apr 02, 2012 | 42.71 | 43.84 | 42.43 | 43.01 | 338,278 | +0.25(+0.58%) |
Mar 30, 2012 | 42.34 | 43.20 | 41.96 | 42.76 | 265,412 | +0.64(+1.52%) |
Mar 29, 2012 | 42.24 | 42.41 | 41.50 | 42.12 | 183,118 | -0.44(-1.03%) |
Mar 28, 2012 | 43.17 | 43.28 | 42.00 | 42.56 | 190,475 | -0.78(-1.80%) |
Mar 27, 2012 | 44.24 | 44.24 | 43.01 | 43.34 | 296,121 | -0.91(-2.06%) |
Mar 26, 2012 | 44.75 | 44.89 | 44.05 | 44.25 | 273,984 | -0.04(-0.09%) |
Mar 23, 2012 | 43.78 | 44.55 | 43.25 | 44.29 | 224,007 | +0.69(+1.58%) |
Mar 22, 2012 | 44.71 | 44.73 | 43.29 | 43.60 | 210,090 | -1.69(-3.73%) |
Mar 21, 2012 | 44.99 | 45.60 | 44.16 | 45.29 | 477,785 | +0.25(+0.56%) |
Mar 20, 2012 | 45.72 | 45.74 | 44.68 | 45.04 | 186,123 | -1.05(-2.28%) |
Mar 19, 2012 | 45.88 | 46.48 | 45.56 | 46.09 | 390,381 | -0.09(-0.19%) |
Mar 16, 2012 | 45.08 | 46.42 | 44.91 | 46.18 | 482,825 | +1.15(+2.55%) |
Mar 15, 2012 | 45.21 | 45.39 | 44.39 | 45.03 | 263,952 | +0.00(+0.00%) |
Mar 14, 2012 | 46.45 | 46.45 | 44.62 | 45.03 | 288,770 | -1.41(-3.04%) |
Mar 13, 2012 | 46.57 | 46.57 | 45.73 | 46.44 | 242,706 | +0.26(+0.56%) |
Mar 12, 2012 | 47.54 | 47.54 | 45.93 | 46.18 | 160,864 | -1.23(-2.59%) |
Mar 09, 2012 | 46.27 | 47.68 | 46.05 | 47.41 | 437,965 | +1.32(+2.86%) |
Mar 08, 2012 | 46.14 | 46.42 | 45.37 | 46.09 | 221,890 | +0.32(+0.70%) |
Mar 07, 2012 | 46.17 | 46.32 | 45.52 | 45.77 | 190,156 | -0.08(-0.17%) |
Mar 06, 2012 | 46.16 | 46.26 | 45.27 | 45.85 | 268,592 | -1.17(-2.49%) |
Mar 05, 2012 | 47.58 | 47.70 | 46.62 | 47.02 | 171,961 | -0.77(-1.61%) |
Mar 02, 2012 | 48.13 | 48.55 | 47.36 | 47.79 | 277,255 | -0.38(-0.79%) |
Mar 01, 2012 | 47.96 | 48.52 | 47.71 | 48.17 | 310,520 | +0.60(+1.26%) |
Feb 29, 2012 | 48.11 | 48.81 | 47.37 | 47.57 | 466,875 | -0.25(-0.52%) |
Feb 28, 2012 | 49.38 | 49.55 | 47.55 | 47.82 | 972,581 | -1.59(-3.22%) |
Feb 27, 2012 | 50.30 | 50.53 | 49.33 | 49.41 | 518,845 | -1.15(-2.27%) |
Feb 24, 2012 | 50.09 | 50.76 | 49.78 | 50.56 | 493,841 | +0.83(+1.67%) |
Feb 23, 2012 | 50.00 | 50.04 | 48.77 | 49.73 | 387,315 | -0.32(-0.64%) |
Feb 22, 2012 | 49.39 | 50.11 | 49.08 | 50.05 | 446,900 | +0.86(+1.75%) |
Feb 21, 2012 | 49.80 | 50.90 | 48.85 | 49.19 | 513,830 | -0.32(-0.65%) |
Feb 17, 2012 | 48.93 | 49.84 | 48.76 | 49.51 | 467,313 | +0.82(+1.68%) |
Feb 16, 2012 | 47.85 | 48.95 | 47.28 | 48.69 | 215,778 | +0.83(+1.73%) |
Feb 15, 2012 | 47.68 | 48.33 | 47.19 | 47.86 | 259,926 | +0.38(+0.80%) |
Feb 14, 2012 | 47.65 | 47.86 | 47.02 | 47.48 | 131,638 | -0.15(-0.31%) |
Feb 13, 2012 | 47.62 | 47.93 | 46.89 | 47.63 | 174,194 | +0.60(+1.28%) |
Feb 10, 2012 | 47.01 | 47.71 | 46.84 | 47.03 | 257,158 | -0.92(-1.92%) |
Feb 09, 2012 | 48.19 | 48.22 | 47.04 | 47.95 | 314,627 | +0.04(+0.08%) |
Feb 08, 2012 | 48.12 | 48.48 | 47.74 | 47.91 | 304,652 | +0.03(+0.06%) |
Feb 07, 2012 | 47.82 | 48.11 | 46.80 | 47.88 | 336,658 | -0.03(-0.06%) |
Feb 06, 2012 | 46.92 | 47.91 | 46.44 | 47.91 | 244,315 | +0.77(+1.63%) |
Feb 03, 2012 | 47.03 | 47.30 | 46.65 | 47.14 | 266,501 | +0.82(+1.77%) |
Feb 02, 2012 | 46.02 | 46.67 | 45.75 | 46.32 | 261,832 | +0.45(+0.98%) |